Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	27.10	27.36	26.97	27.16	691,900	+0.19(+0.70%)
Jun 29, 2005	27.14	27.24	26.88	26.97	496,500	-0.10(-0.37%)
Jun 28, 2005	26.71	27.09	26.70	27.07	554,700	+0.43(+1.61%)
Jun 27, 2005	26.60	26.79	26.37	26.64	679,700	+0.04(+0.15%)
Jun 24, 2005	27.31	27.31	26.51	26.60	732,500	-0.70(-2.56%)
Jun 23, 2005	27.70	27.87	27.24	27.30	849,500	-0.50(-1.80%)
Jun 22, 2005	27.80	27.95	27.70	27.80	467,600	-0.05(-0.18%)
Jun 21, 2005	27.90	28.17	27.75	27.85	389,100	-0.19(-0.68%)
Jun 20, 2005	28.18	28.18	27.97	28.04	403,000	-0.16(-0.57%)
Jun 17, 2005	28.42	28.42	28.00	28.20	621,800	-0.21(-0.74%)
Jun 16, 2005	28.17	28.56	28.14	28.41	780,900	+0.17(+0.60%)
Jun 15, 2005	27.93	28.24	27.87	28.24	620,100	+0.23(+0.82%)
Jun 14, 2005	28.05	28.14	27.85	28.01	247,400	+0.09(+0.32%)
Jun 13, 2005	28.00	28.13	27.75	27.92	454,900	-0.07(-0.25%)
Jun 10, 2005	27.90	28.16	27.72	27.99	472,100	+0.09(+0.32%)
Jun 09, 2005	27.66	27.95	27.44	27.90	362,700	+0.22(+0.79%)
Jun 08, 2005	27.73	27.87	27.56	27.68	269,200	+0.08(+0.29%)
Jun 07, 2005	27.74	28.07	27.57	27.60	601,200	-0.15(-0.54%)
Jun 06, 2005	27.75	27.87	27.61	27.75	332,600	+0.00(+0.00%)
Jun 03, 2005	27.90	28.07	27.70	27.75	508,900	-0.35(-1.25%)
Jun 02, 2005	27.76	28.16	27.76	28.10	519,100	+0.24(+0.86%)
Jun 01, 2005	27.80	28.40	27.70	27.86	539,100	-0.09(-0.32%)
May 31, 2005	27.20	28.02	27.14	27.95	693,000	+0.87(+3.21%)
May 27, 2005	27.22	27.22	26.94	27.08	259,200	-0.21(-0.77%)
May 26, 2005	26.50	27.39	26.50	27.29	459,000	+0.78(+2.94%)
May 25, 2005	26.90	26.97	26.40	26.51	357,900	-0.53(-1.96%)
May 24, 2005	26.85	27.11	26.77	27.04	413,100	+0.19(+0.71%)
May 23, 2005	26.40	26.97	26.40	26.85	299,700	+0.30(+1.13%)
May 20, 2005	26.42	26.59	26.14	26.55	339,400	-0.08(-0.30%)
May 19, 2005	26.50	26.73	26.38	26.63	266,000	+0.08(+0.30%)
May 18, 2005	26.20	26.73	25.92	26.55	411,300	+0.41(+1.57%)
May 17, 2005	25.56	26.19	25.56	26.14	378,300	+0.28(+1.08%)
May 16, 2005	25.77	26.04	25.66	25.86	548,600	+0.00(+0.00%)
May 13, 2005	25.25	25.95	25.25	25.86	885,700	+0.61(+2.42%)
May 12, 2005	25.13	25.37	25.04	25.25	583,200	+0.07(+0.28%)
May 11, 2005	24.82	25.18	24.57	25.18	1,107,800	+0.56(+2.27%)
May 10, 2005	23.99	24.78	23.77	24.62	889,700	+0.53(+2.20%)
May 09, 2005	23.85	24.20	23.71	24.09	755,200	+0.24(+1.01%)
May 06, 2005	23.90	23.94	23.68	23.85	314,200	+0.08(+0.34%)
May 05, 2005	23.93	24.13	23.57	23.77	597,700	-0.10(-0.42%)
May 04, 2005	24.09	24.09	23.60	23.87	894,300	-0.24(-1.00%)
May 03, 2005	24.02	24.55	24.02	24.11	472,800	-0.05(-0.21%)
May 02, 2005	24.39	24.58	23.80	24.16	702,300	-0.18(-0.74%)
Apr 29, 2005	23.47	24.39	23.40	24.34	1,197,300	+0.94(+4.02%)
Apr 28, 2005	23.81	23.85	23.25	23.40	982,800	-0.40(-1.68%)
Apr 27, 2005	21.98	24.11	21.98	23.80	898,900	-0.21(-0.87%)
Apr 26, 2005	24.00	24.51	23.86	24.01	712,200	-0.03(-0.12%)
Apr 25, 2005	23.98	24.21	23.84	24.04	385,100	+0.16(+0.67%)
Apr 22, 2005	23.95	24.06	23.58	23.88	619,300	-0.23(-0.95%)
Apr 21, 2005	23.65	24.35	23.54	24.11	965,900	+0.66(+2.81%)
Apr 20, 2005	23.70	23.70	23.37	23.45	746,300	+0.05(+0.21%)
Apr 19, 2005	23.36	23.46	23.24	23.40	403,100	+0.21(+0.91%)
Apr 18, 2005	23.03	23.50	23.03	23.19	741,100	+0.16(+0.69%)
Apr 15, 2005	23.60	23.64	22.63	23.03	1,001,700	-0.64(-2.70%)
Apr 14, 2005	24.15	24.21	23.55	23.67	1,340,200	-0.58(-2.39%)
Apr 13, 2005	24.50	24.57	24.22	24.25	435,100	-0.35(-1.42%)
Apr 12, 2005	24.57	24.63	24.20	24.60	741,600	-0.01(-0.04%)
Apr 11, 2005	24.70	24.78	24.57	24.61	513,300	-0.09(-0.36%)
Apr 08, 2005	25.00	25.05	24.70	24.70	612,900	-0.30(-1.20%)
Apr 07, 2005	24.96	25.08	24.69	25.00	584,500	+0.10(+0.40%)
Apr 06, 2005	24.92	25.17	24.87	24.90	554,500	+0.03(+0.12%)
Apr 05, 2005	24.85	25.07	24.85	24.87	809,000	+0.02(+0.08%)
Apr 04, 2005	24.94	25.01	24.75	24.85	751,000	-0.09(-0.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.